BSE - Delayed Quote INR

Jagsonpal Pharmaceuticals Limited (JAGSNPHARM.BO)

Compare
459.40 -27.05 (-5.56%)
At close: 3:28 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 477.35 496.50 452.35 459.40 459.40 5,904
Oct 21, 2024 470.00 499.60 466.25 486.45 486.45 14,046
Oct 18, 2024 473.20 473.20 449.65 464.20 464.20 9,805
Oct 17, 2024 469.00 479.90 463.05 474.25 474.25 19,531
Oct 16, 2024 454.85 457.00 445.35 449.60 449.60 3,033
Oct 15, 2024 455.80 460.50 442.35 454.85 454.85 2,272
Oct 14, 2024 478.80 484.30 454.75 455.70 455.70 3,562
Oct 11, 2024 465.90 473.65 457.70 466.90 466.90 12,666
Oct 10, 2024 450.00 473.00 445.60 469.05 469.05 25,048
Oct 9, 2024 418.15 496.20 416.00 452.65 452.65 53,022
Oct 8, 2024 395.45 415.95 395.45 413.50 413.50 1,896
Oct 7, 2024 439.35 441.95 399.65 403.40 403.40 3,698
Oct 4, 2024 435.00 449.50 428.25 436.35 436.35 2,978
Oct 3, 2024 433.90 442.05 412.95 434.20 434.20 1,517
Oct 1, 2024 419.95 434.00 414.95 429.80 429.80 8,233
Sep 30, 2024 414.20 422.00 408.90 419.15 419.15 1,262
Sep 27, 2024 416.25 420.60 408.75 412.30 412.30 1,857
Sep 26, 2024 460.00 460.00 412.60 413.05 413.05 2,265
Sep 25, 2024 410.70 426.55 405.95 421.25 421.25 3,703
Sep 24, 2024 412.00 416.40 408.45 413.65 413.65 4,420
Sep 23, 2024 412.25 416.75 409.75 412.00 412.00 3,178
Sep 20, 2024 410.00 414.35 405.05 408.35 408.35 1,937
Sep 19, 2024 408.30 416.80 380.85 401.95 401.95 12,608
Sep 18, 2024 404.05 410.50 404.05 406.00 406.00 1,402
Sep 17, 2024 415.00 415.00 409.00 410.05 410.05 1,590
Sep 16, 2024 422.00 422.00 407.55 409.50 409.50 8,157
Sep 13, 2024 422.75 428.85 403.95 407.25 407.25 11,750
Sep 12, 2024 422.35 422.35 401.50 403.10 403.10 4,856
Sep 11, 2024 413.80 434.30 413.80 416.45 416.45 4,131
Sep 10, 2024 419.40 429.25 410.15 412.60 412.60 4,486
Sep 9, 2024 412.95 428.05 399.75 422.10 422.10 10,414
Sep 6, 2024 5.00 Dividend
Sep 6, 2024 410.35 423.30 410.35 414.65 414.65 7,982
Sep 5, 2024 447.20 451.05 415.00 417.70 412.70 11,072
Sep 4, 2024 415.00 436.00 414.65 430.50 425.35 32,676
Sep 3, 2024 405.50 416.40 398.05 414.20 409.24 12,349
Sep 2, 2024 410.75 418.65 396.00 405.20 400.35 8,793
Aug 30, 2024 410.50 415.00 405.05 411.40 406.48 8,185
Aug 29, 2024 418.40 418.40 397.00 402.55 397.73 4,296
Aug 28, 2024 415.00 420.00 408.05 410.20 405.29 15,881
Aug 26, 2024 392.40 415.00 385.95 412.10 407.17 43,549
Aug 23, 2024 379.85 382.40 378.00 378.55 374.02 1,648
Aug 22, 2024 373.60 389.05 372.25 381.15 376.59 5,226
Aug 21, 2024 376.65 386.90 370.50 372.85 368.39 2,318
Aug 20, 2024 375.10 383.00 371.00 372.65 368.19 4,309
Aug 19, 2024 354.25 382.00 352.50 375.10 370.61 5,296
Aug 16, 2024 364.00 372.00 350.00 354.80 350.55 4,217
Aug 14, 2024 384.60 384.60 360.35 361.05 356.73 1,313
Aug 13, 2024 375.00 380.10 365.85 366.75 362.36 9,571
Aug 12, 2024 360.00 383.50 360.00 377.45 372.93 4,977
Aug 9, 2024 376.60 382.05 361.20 365.35 360.98 11,572
Aug 8, 2024 392.95 393.00 363.20 365.70 361.32 27,227
Aug 7, 2024 367.00 404.95 365.80 395.65 390.91 36,967
Aug 6, 2024 355.10 379.95 355.10 362.05 357.72 21,532
Aug 5, 2024 384.40 396.55 351.60 354.60 350.36 14,051
Aug 2, 2024 380.00 388.00 375.95 384.25 379.65 6,377
Aug 1, 2024 376.10 394.10 374.75 382.20 377.62 7,575
Jul 31, 2024 383.95 385.70 371.30 375.80 371.30 1,094
Jul 30, 2024 405.00 405.00 382.40 385.30 380.69 6,289
Jul 29, 2024 393.05 404.85 393.05 397.65 392.89 2,403
Jul 26, 2024 409.70 419.60 388.45 393.45 388.74 12,287
Jul 25, 2024 369.00 390.00 353.25 381.95 377.38 12,930
Jul 24, 2024 348.75 360.00 347.75 355.00 350.75 5,867
Jul 23, 2024 364.90 364.90 341.00 347.45 343.29 868
Jul 22, 2024 339.95 347.10 332.50 342.45 338.35 3,315
Jul 19, 2024 358.00 364.60 343.95 346.45 342.30 6,633
Jul 18, 2024 374.65 374.65 359.75 365.20 360.83 1,683
Jul 16, 2024 370.00 379.00 361.80 367.30 362.90 24,920
Jul 15, 2024 362.00 370.00 353.05 363.25 358.90 7,539
Jul 12, 2024 339.60 364.00 330.85 359.85 355.54 14,818
Jul 11, 2024 341.00 342.55 332.90 335.30 331.29 2,337
Jul 10, 2024 333.25 341.65 332.80 339.35 335.29 291
Jul 9, 2024 337.00 337.50 331.40 334.85 330.84 2,117
Jul 8, 2024 334.75 340.70 328.05 330.35 326.40 1,040
Jul 5, 2024 335.60 336.50 330.30 332.15 328.17 1,153
Jul 4, 2024 346.00 346.00 327.65 332.00 328.03 1,079
Jul 3, 2024 337.50 340.00 337.10 339.25 335.19 994
Jul 2, 2024 315.00 338.00 315.00 335.60 331.58 695
Jul 1, 2024 338.65 339.00 335.00 337.55 333.51 1,367
Jun 28, 2024 339.90 340.00 335.00 336.60 332.57 1,737
Jun 27, 2024 339.80 341.00 331.05 334.30 330.30 3,376
Jun 26, 2024 340.20 341.05 339.70 341.00 336.92 140
Jun 25, 2024 340.00 340.80 339.20 339.50 335.44 479
Jun 24, 2024 345.00 345.00 339.80 340.00 335.93 2,245
Jun 21, 2024 341.00 341.00 336.95 339.40 335.34 1,879
Jun 20, 2024 339.50 341.00 337.15 338.35 334.30 2,400
Jun 19, 2024 341.15 341.15 338.70 340.25 336.18 319
Jun 18, 2024 337.25 346.25 337.25 339.90 335.83 3,725
Jun 14, 2024 343.55 345.60 341.00 344.10 339.98 366
Jun 13, 2024 345.60 345.60 339.70 340.40 336.33 582
Jun 12, 2024 342.00 347.35 335.30 340.25 336.18 2,023
Jun 11, 2024 344.70 344.70 332.85 336.15 332.13 1,961
Jun 10, 2024 341.25 343.50 335.10 337.90 333.86 676
Jun 7, 2024 335.25 341.35 333.40 334.55 330.55 2,389
Jun 6, 2024 329.80 338.00 321.25 327.05 323.14 6,838
Jun 5, 2024 298.35 329.00 292.85 326.75 322.84 9,420
Jun 4, 2024 320.10 325.55 273.55 300.45 296.85 14,889
Jun 3, 2024 332.40 335.00 323.00 324.75 320.86 1,823
May 31, 2024 334.70 338.95 320.00 323.35 319.48 2,359
May 30, 2024 338.35 342.20 328.55 330.45 326.49 694
May 29, 2024 343.00 345.55 337.70 342.40 338.30 3,428
May 28, 2024 339.90 340.55 333.00 338.60 334.55 3,201
May 27, 2024 357.50 357.50 332.00 336.45 332.42 4,068
May 24, 2024 337.00 349.00 337.00 342.15 338.05 6,762
May 23, 2024 344.20 344.20 330.95 333.30 329.31 2,231
May 22, 2024 350.00 353.00 339.85 341.80 337.71 2,322
May 21, 2024 350.40 354.05 340.00 350.85 346.65 5,755
May 17, 2024 350.85 362.20 346.15 357.40 353.12 11,729
May 16, 2024 328.00 362.00 321.20 338.30 334.25 24,348
May 15, 2024 323.05 334.00 323.05 326.10 322.20 1,408
May 14, 2024 324.60 330.45 323.00 324.90 321.01 1,649
May 13, 2024 319.95 324.80 315.00 324.80 320.91 416
May 10, 2024 324.00 329.75 318.50 321.75 317.90 2,458
May 9, 2024 336.50 336.50 320.00 323.05 319.18 6,902
May 8, 2024 324.05 336.30 321.00 336.00 331.98 3,052
May 7, 2024 349.80 354.00 325.60 329.25 325.31 2,034
May 6, 2024 357.90 358.00 340.00 342.50 338.40 3,262
May 3, 2024 372.00 372.00 355.95 357.90 353.62 3,326
May 2, 2024 365.00 370.70 358.30 365.45 361.08 4,367
Apr 30, 2024 349.35 372.55 349.35 361.80 357.47 4,148
Apr 29, 2024 350.00 361.30 343.95 349.35 345.17 12,252
Apr 26, 2024 326.00 346.60 326.00 345.55 341.41 1,967
Apr 25, 2024 327.45 336.45 322.70 332.30 328.32 4,987
Apr 24, 2024 328.85 331.10 318.25 321.00 317.16 8,782
Apr 23, 2024 335.00 337.90 324.30 326.20 322.30 1,540
Apr 22, 2024 321.90 346.70 320.50 330.95 326.99 21,399
Apr 19, 2024 323.90 323.90 312.95 318.50 314.69 2,101
Apr 18, 2024 329.55 335.40 320.50 321.90 318.05 18,209
Apr 16, 2024 292.25 335.50 286.95 323.05 319.18 19,080
Apr 15, 2024 286.05 295.30 285.05 287.80 284.35 415
Apr 12, 2024 296.35 298.25 291.00 293.10 289.59 993
Apr 10, 2024 303.65 303.65 295.05 296.35 292.80 686
Apr 9, 2024 305.40 305.45 295.00 297.70 294.14 228
Apr 8, 2024 295.05 312.95 295.05 303.65 300.02 298
Apr 5, 2024 312.00 312.70 309.00 311.35 307.62 1,263
Apr 4, 2024 325.85 325.85 302.00 312.30 308.56 3,827
Apr 3, 2024 299.00 308.55 299.00 306.85 303.18 433
Apr 2, 2024 289.00 302.00 287.25 300.60 297.00 3,634
Apr 1, 2024 285.45 285.45 280.00 283.90 280.50 1,576
Mar 28, 2024 279.70 282.65 275.60 279.85 276.50 1,411
Mar 27, 2024 285.00 285.00 274.00 280.40 277.04 12,748
Mar 26, 2024 281.05 294.60 274.40 275.90 272.60 19,371
Mar 22, 2024 287.00 288.70 284.55 287.30 283.86 1,869
Mar 21, 2024 290.00 292.25 282.55 283.30 279.91 2,980
Mar 20, 2024 284.05 288.50 282.70 288.20 284.75 1,832
Mar 19, 2024 293.00 293.00 284.00 285.55 282.13 1,249
Mar 18, 2024 291.05 299.00 281.95 287.25 283.81 5,503
Mar 15, 2024 325.00 325.00 291.15 296.85 293.30 2,444
Mar 14, 2024 270.05 301.05 270.05 298.35 294.78 1,532
Mar 13, 2024 286.05 299.10 279.60 285.70 282.28 4,654
Mar 12, 2024 303.10 303.10 286.95 289.95 286.48 3,328
Mar 11, 2024 325.90 325.90 298.00 302.55 298.93 2,168
Mar 7, 2024 322.60 322.60 303.00 303.45 299.82 1,826
Mar 6, 2024 302.00 309.30 298.00 308.75 305.05 2,938
Mar 5, 2024 303.95 308.90 301.80 305.55 301.89 2,087
Mar 4, 2024 305.50 311.00 302.35 305.20 301.55 3,286
Mar 1, 2024 299.05 308.75 299.05 305.80 302.14 2,881
Feb 29, 2024 305.50 307.20 294.00 299.10 295.52 1,993
Feb 28, 2024 308.00 308.15 296.00 302.95 299.32 3,075
Feb 27, 2024 303.75 312.25 303.75 307.95 304.26 1,741
Feb 26, 2024 309.55 311.00 307.50 309.95 306.24 2,525
Feb 23, 2024 312.00 314.20 306.00 308.75 305.05 1,401
Feb 22, 2024 304.90 317.15 304.90 313.05 309.30 2,123
Feb 21, 2024 320.15 320.15 306.00 314.80 311.03 1,188
Feb 20, 2024 316.00 318.65 312.20 314.75 310.98 821
Feb 19, 2024 325.20 325.20 316.75 319.70 315.87 1,630
Feb 16, 2024 320.00 323.40 315.75 321.20 317.36 3,052
Feb 15, 2024 321.00 321.00 312.65 318.15 314.34 5,849
Feb 14, 2024 303.20 323.55 300.60 320.15 316.32 9,321
Feb 13, 2024 315.00 315.00 300.00 303.70 300.06 6,348
Feb 12, 2024 311.45 311.45 303.00 305.00 301.35 1,444
Feb 9, 2024 297.00 320.00 295.00 313.35 309.60 7,049
Feb 8, 2024 305.95 306.00 289.40 293.90 290.38 10,847
Feb 7, 2024 300.25 305.00 297.00 299.75 296.16 5,212
Feb 6, 2024 309.55 323.00 293.70 299.95 296.36 106,184
Feb 5, 2024 360.00 360.00 301.75 304.90 301.25 106,078
Feb 2, 2024 373.05 387.05 359.50 367.85 363.45 10,917
Feb 1, 2024 377.05 379.00 371.95 372.80 368.34 680
Jan 31, 2024 375.00 376.00 364.00 372.75 368.29 4,494
Jan 30, 2024 371.05 378.25 370.95 374.65 370.17 4,300
Jan 29, 2024 394.00 394.00 371.90 378.05 373.52 1,098
Jan 25, 2024 385.00 388.00 380.50 383.55 378.96 3,284
Jan 24, 2024 363.00 378.55 363.00 375.80 371.30 1,772
Jan 23, 2024 362.05 386.90 361.55 366.55 362.16 6,319
Jan 19, 2024 383.35 384.80 380.65 383.40 378.81 2,248
Jan 17, 2024 397.95 397.95 378.50 382.20 377.62 8,154
Jan 16, 2024 387.00 395.85 385.80 387.85 383.21 4,592
Jan 15, 2024 389.60 398.80 386.00 389.30 384.64 2,699
Jan 12, 2024 389.00 398.00 388.25 391.90 387.21 804
Jan 11, 2024 405.00 405.00 383.00 386.55 381.92 7,045
Jan 10, 2024 391.00 402.35 385.50 399.15 394.37 1,725
Jan 9, 2024 399.90 399.90 387.85 388.60 383.95 257
Jan 8, 2024 398.00 403.25 391.10 391.30 386.62 2,413
Jan 5, 2024 398.45 404.35 395.05 398.30 393.53 5,032
Jan 4, 2024 415.00 415.00 395.25 397.50 392.74 2,408
Jan 3, 2024 405.00 411.50 398.00 400.55 395.76 2,575
Jan 2, 2024 395.90 410.15 393.75 405.35 400.50 4,512
Jan 1, 2024 391.35 402.00 391.35 395.75 391.01 1,136
Dec 29, 2023 395.00 395.00 386.00 387.65 383.01 2,254
Dec 28, 2023 393.00 397.25 388.00 390.05 385.38 1,091
Dec 27, 2023 390.30 390.30 385.65 386.40 381.77 558
Dec 26, 2023 395.00 398.20 386.55 390.25 385.58 3,638
Dec 22, 2023 405.00 405.00 386.20 390.35 385.68 4,520
Dec 21, 2023 378.00 393.60 371.75 391.30 386.62 2,488
Dec 20, 2023 398.60 400.00 375.55 378.15 373.62 1,541
Dec 19, 2023 398.25 400.55 393.35 394.90 390.17 1,849
Dec 18, 2023 401.50 406.00 398.05 400.65 395.85 4,284
Dec 15, 2023 403.55 412.00 393.95 396.30 391.56 9,510
Dec 14, 2023 401.95 401.95 392.45 395.25 390.52 583
Dec 13, 2023 405.10 405.10 400.00 402.70 397.88 2,003
Dec 12, 2023 403.00 409.75 402.50 404.40 399.56 2,185
Dec 11, 2023 415.00 416.30 405.10 408.25 403.36 458
Dec 8, 2023 417.45 418.65 412.25 414.25 409.29 5,830
Dec 7, 2023 424.15 424.15 413.00 415.65 410.67 1,374
Dec 6, 2023 416.70 416.70 413.00 413.85 408.90 535
Dec 5, 2023 416.50 416.50 413.70 413.75 408.80 664
Dec 4, 2023 417.00 417.00 406.00 409.50 404.60 1,865
Dec 1, 2023 424.00 425.00 415.25 416.00 411.02 6,154
Nov 30, 2023 399.95 424.80 399.95 417.10 412.11 11,278
Nov 29, 2023 393.45 399.25 385.65 394.25 389.53 6,154
Nov 28, 2023 387.50 389.05 384.75 385.70 381.08 2,310
Nov 24, 2023 390.00 391.30 385.00 387.50 382.86 5,695
Nov 23, 2023 388.00 389.95 385.00 386.70 382.07 1,521
Nov 22, 2023 387.95 394.00 379.60 386.15 381.53 4,915
Nov 21, 2023 394.90 394.90 379.95 384.20 379.60 2,164
Nov 20, 2023 394.65 396.95 380.80 384.00 379.40 3,023
Nov 17, 2023 404.90 404.90 392.85 395.35 390.62 1,029
Nov 16, 2023 398.10 400.25 391.55 394.45 389.73 2,337
Nov 15, 2023 400.55 401.00 395.45 399.75 394.96 932
Nov 13, 2023 397.20 401.95 395.00 400.10 395.31 227
Nov 10, 2023 387.00 403.15 387.00 398.90 394.13 3,068
Nov 9, 2023 396.85 401.00 387.75 394.90 390.17 1,864
Nov 8, 2023 392.90 404.40 392.90 396.00 391.26 4,988
Nov 7, 2023 409.00 409.00 390.00 391.45 386.76 1,725
Nov 6, 2023 424.85 424.85 396.00 399.90 395.11 8,643
Nov 3, 2023 427.00 428.10 393.45 409.10 404.20 7,317
Nov 2, 2023 414.00 427.35 410.00 417.60 412.60 4,196
Nov 1, 2023 406.85 417.30 405.40 412.25 407.32 1,592
Oct 31, 2023 411.95 414.90 405.60 407.00 402.13 900
Oct 30, 2023 405.25 412.70 405.05 406.90 402.03 472
Oct 27, 2023 384.45 407.70 384.45 398.70 393.93 1,760
Oct 26, 2023 390.05 392.25 380.00 392.25 387.55 660
Oct 25, 2023 398.15 417.05 390.00 394.70 389.98 1,770
Oct 23, 2023 424.20 432.30 400.05 403.05 398.23 2,076

Related Tickers